Ea Bridgeway Blue Chip ET... (BBLU)
AMEX: BBLU
· Real-Time Price · USD
14.21
-0.16 (-1.12%)
At close: Aug 19, 2025, 3:59 PM
14.55
2.39%
Pre-market: Aug 20, 2025, 08:13 AM EDT
BBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 14.36 | 14.36 | 14.19 | 14.23 | n/a | -0.97% | 35,906 |
| Aug 18, 2025 | 14.34 | 14.37 | 14.33 | 14.37 | 14.37 | -0.07% | 67,148 |
| Aug 15, 2025 | 14.44 | 14.44 | 14.35 | 14.38 | 14.38 | 0.07% | 41,210 |
| Aug 14, 2025 | 14.31 | 14.38 | 14.28 | 14.37 | 14.37 | 0.35% | 40,600 |
| Aug 13, 2025 | 14.36 | 14.41 | 14.29 | 14.32 | 14.32 | 0.00% | 185,000 |
| Aug 12, 2025 | 14.25 | 14.32 | 14.19 | 14.32 | 14.32 | 0.99% | 51,300 |
| Aug 11, 2025 | 14.19 | 14.24 | 14.14 | 14.18 | 14.18 | 0.14% | 85,300 |
| Aug 8, 2025 | 14.05 | 14.19 | 14.05 | 14.16 | 14.16 | 0.71% | 59,420 |
| Aug 7, 2025 | 14.15 | 14.15 | 14.00 | 14.06 | 14.06 | -0.35% | 67,224 |
| Aug 6, 2025 | 14.03 | 14.13 | 14.00 | 14.11 | 14.11 | 0.64% | 52,800 |
| Aug 5, 2025 | 14.07 | 14.09 | 13.98 | 14.02 | 14.02 | -0.28% | 65,845 |
| Aug 4, 2025 | 13.94 | 14.06 | 13.94 | 14.06 | 14.06 | 1.81% | 47,800 |
| Aug 1, 2025 | 13.89 | 13.91 | 13.80 | 13.81 | 13.81 | -1.64% | 91,900 |
| Jul 31, 2025 | 14.22 | 14.22 | 14.01 | 14.04 | 14.04 | -0.57% | 102,600 |
| Jul 30, 2025 | 14.15 | 14.15 | 14.04 | 14.12 | 14.12 | 0.00% | 42,300 |
| Jul 29, 2025 | 14.15 | 14.17 | 14.10 | 14.12 | 14.12 | -0.07% | 32,100 |
| Jul 28, 2025 | 14.13 | 14.18 | 14.11 | 14.13 | 14.13 | -0.07% | 80,336 |
| Jul 25, 2025 | 14.09 | 14.16 | 14.09 | 14.14 | 14.14 | 0.64% | 45,211 |
| Jul 24, 2025 | 14.08 | 14.11 | 14.04 | 14.05 | 14.05 | -0.43% | 102,500 |
| Jul 23, 2025 | 13.99 | 14.11 | 13.96 | 14.11 | 14.11 | 1.58% | 33,224 |